Identifier on DigiFinex: cow_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.4439 USDT |
27,161.0896 COW |
0.4284 USDT |
0.4272 USDT |
0.4316 USDT |
0.4305 USDT |
| 2025-07-17 |
0.4533 USDT |
13,631.3927 COW |
0.4416 USDT |
0.4410 USDT |
0.4437 USDT |
0.4431 USDT |
| 2025-07-16 |
0.4406 USDT |
45,450.0962 COW |
0.4400 USDT |
0.4379 USDT |
0.4412 USDT |
0.4394 USDT |
| 2025-07-15 |
0.3896 USDT |
2,817,972.9362 COW |
0.3616 USDT |
0.3568 USDT |
0.3685 USDT |
0.4035 USDT |
| 2025-07-14 |
0.3833 USDT |
23,530.1145 COW |
0.3661 USDT |
0.3620 USDT |
0.3689 USDT |
0.3685 USDT |
| 2025-07-13 |
0.3690 USDT |
46,582.1997 COW |
0.3728 USDT |
0.3711 USDT |
0.3749 USDT |
0.3717 USDT |
| 2025-07-12 |
0.3734 USDT |
50,317.9688 COW |
0.3564 USDT |
0.3556 USDT |
0.3602 USDT |
0.3567 USDT |
| 2025-07-11 |
0.3520 USDT |
57,007.0715 COW |
0.3519 USDT |
0.3504 USDT |
0.3571 USDT |
0.3563 USDT |
| 2025-07-10 |
0.3278 USDT |
1,518,288.5828 COW |
0.3224 USDT |
0.3195 USDT |
0.3227 USDT |
0.3326 USDT |
| 2025-07-09 |
0.3196 USDT |
1,030,928.0100 COW |
0.3208 USDT |
0.3131 USDT |
0.3157 USDT |
0.3242 USDT |
| 2025-07-08 |
0.3164 USDT |
128,717.6492 COW |
0.3118 USDT |
0.3080 USDT |
0.3125 USDT |
0.3092 USDT |
| 2025-07-07 |
0.2935 USDT |
257,131.0290 COW |
0.2904 USDT |
0.2890 USDT |
0.2909 USDT |
0.2905 USDT |
| 2025-07-06 |
0.2888 USDT |
26,031.9003 COW |
0.2943 USDT |
0.2933 USDT |
0.2957 USDT |
0.2937 USDT |
| 2025-07-05 |
0.2842 USDT |
19,128.3995 COW |
0.2836 USDT |
0.2806 USDT |
0.2837 USDT |
0.2806 USDT |
| 2025-07-04 |
0.2970 USDT |
4,288.5791 COW |
0.2820 USDT |
0.2807 USDT |
0.2824 USDT |
0.2813 USDT |
| 2025-07-03 |
0.3105 USDT |
12,487.8226 COW |
0.3073 USDT |
0.3058 USDT |
0.3074 USDT |
0.3058 USDT |
| 2025-07-02 |
0.2679 USDT |
298,963.5569 COW |
0.2620 USDT |
0.2607 USDT |
0.2632 USDT |
0.2722 USDT |
| 2025-07-01 |
0.2805 USDT |
165,572.8539 COW |
0.2764 USDT |
0.2707 USDT |
0.2736 USDT |
0.2722 USDT |
| 2025-06-30 |
0.2870 USDT |
11,003.8313 COW |
0.2831 USDT |
0.2823 USDT |
0.2843 USDT |
0.2823 USDT |
| 2025-06-29 |
0.2812 USDT |
5,110.5346 COW |
0.2807 USDT |
0.2795 USDT |
0.2808 USDT |
0.2807 USDT |
| 2025-06-28 |
0.2749 USDT |
11,466.9761 COW |
0.2814 USDT |
0.2809 USDT |
0.2825 USDT |
0.2816 USDT |
| 2025-06-27 |
0.2760 USDT |
468,579.0641 COW |
0.2754 USDT |
0.2714 USDT |
0.2728 USDT |
0.2728 USDT |
| 2025-06-26 |
0.2805 USDT |
5,391.8786 COW |
0.2732 USDT |
0.2723 USDT |
0.2751 USDT |
0.2730 USDT |
| 2025-06-25 |
0.2898 USDT |
11,326.9016 COW |
0.2882 USDT |
0.2865 USDT |
0.2885 USDT |
0.2872 USDT |
| 2025-06-24 |
0.2764 USDT |
6,864.5185 COW |
0.2903 USDT |
0.2891 USDT |
0.2915 USDT |
0.2905 USDT |
| 2025-06-23 |
0.2618 USDT |
12,340.4656 COW |
0.2753 USDT |
0.2746 USDT |
0.2771 USDT |
0.2760 USDT |
| 2025-06-22 |
0.2686 USDT |
307,107.6676 COW |
0.2652 USDT |
0.2560 USDT |
0.2605 USDT |
0.2602 USDT |
| 2025-06-21 |
0.2822 USDT |
247,726.8790 COW |
0.2855 USDT |
0.2720 USDT |
0.2729 USDT |
0.2729 USDT |
| 2025-06-20 |
0.3022 USDT |
192,460.6969 COW |
0.2993 USDT |
0.2954 USDT |
0.2981 USDT |
0.3042 USDT |
| 2025-06-19 |
0.3086 USDT |
138,879.9198 COW |
0.3120 USDT |
0.2981 USDT |
0.3025 USDT |
0.3020 USDT |
| 2025-06-18 |
0.3188 USDT |
428,017.4186 COW |
0.3162 USDT |
0.2976 USDT |
0.3009 USDT |
0.2995 USDT |
| 2025-06-17 |
0.3495 USDT |
50,840.7149 COW |
0.3397 USDT |
0.3362 USDT |
0.3402 USDT |
0.3362 USDT |
| 2025-06-16 |
0.3507 USDT |
5,554.3714 COW |
0.3586 USDT |
0.3586 USDT |
0.3606 USDT |
0.3596 USDT |
| 2025-06-15 |
0.3419 USDT |
177,388.9680 COW |
0.3421 USDT |
0.3345 USDT |
0.3401 USDT |
0.3420 USDT |
| 2025-06-14 |
0.3448 USDT |
9,018.8551 COW |
0.3469 USDT |
0.3448 USDT |
0.3474 USDT |
0.3466 USDT |
| 2025-06-13 |
0.3452 USDT |
83.4984 COW |
0.3427 USDT |
0.3427 USDT |
0.3429 USDT |
0.3429 USDT |
| 2025-06-12 |
0.3945 USDT |
14,602.2540 COW |
0.3734 USDT |
0.3723 USDT |
0.3755 USDT |
0.3729 USDT |
| 2025-06-11 |
0.4124 USDT |
34,041.1024 COW |
0.4116 USDT |
0.4094 USDT |
0.4148 USDT |
0.4095 USDT |
| 2025-06-10 |
0.3773 USDT |
183,648.2053 COW |
0.3962 USDT |
0.3859 USDT |
0.3904 USDT |
0.3875 USDT |
| 2025-06-09 |
0.3686 USDT |
758,684.9919 COW |
0.3634 USDT |
0.3605 USDT |
0.3639 USDT |
0.3775 USDT |
| 2025-06-08 |
0.3730 USDT |
119,423.6985 COW |
0.3704 USDT |
0.3699 USDT |
0.3728 USDT |
0.3761 USDT |
| 2025-06-07 |
0.3729 USDT |
6,040.6354 COW |
0.3749 USDT |
0.3744 USDT |
0.3766 USDT |
0.3751 USDT |
| 2025-06-06 |
0.3613 USDT |
12,507.3692 COW |
0.3662 USDT |
0.3629 USDT |
0.3663 USDT |
0.3644 USDT |
| 2025-06-05 |
0.4031 USDT |
46,934.7404 COW |
0.3910 USDT |
0.3870 USDT |
0.3975 USDT |
0.3973 USDT |
| 2025-06-04 |
0.4264 USDT |
30,872.8137 COW |
0.4131 USDT |
0.4121 USDT |
0.4154 USDT |
0.4131 USDT |
| 2025-06-03 |
0.4088 USDT |
473,385.6732 COW |
0.4174 USDT |
0.4093 USDT |
0.4177 USDT |
0.4185 USDT |
| 2025-06-02 |
0.3827 USDT |
41,179.4770 COW |
0.3915 USDT |
0.3889 USDT |
0.3929 USDT |
0.3897 USDT |
| 2025-06-01 |
0.3865 USDT |
11,238.5527 COW |
0.3978 USDT |
0.3941 USDT |
0.3981 USDT |
0.3943 USDT |
| 2025-05-31 |
0.3730 USDT |
7,563.9329 COW |
0.3782 USDT |
0.3773 USDT |
0.3801 USDT |
0.3800 USDT |
| 2025-05-30 |
0.4308 USDT |
19,181.6601 COW |
0.3941 USDT |
0.3929 USDT |
0.3998 USDT |
0.3976 USDT |